Guangdong Biolight Meditech Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	10.590	10.880	10.460	10.820	10.758	10,353,390
2023-10-27	11.090	11.100	10.030	10.640	10.579	17,310,414
2023-10-26	11.150	11.360	11.010	11.330	11.265	3,212,300
2023-10-25	11.160	11.300	11.100	11.200	11.136	3,431,000
2023-10-24	10.960	11.210	10.830	11.150	11.086	3,438,896
2023-10-23	11.040	11.150	10.830	10.910	10.847	4,096,500
2023-10-20	11.270	11.320	11.030	11.040	10.977	3,518,549
2023-10-19	11.350	11.390	11.130	11.200	11.136	3,385,050
2023-10-18	11.680	11.710	11.340	11.340	11.275	4,763,818
2023-10-17	11.820	11.890	11.590	11.710	11.643	4,653,196
2023-10-16	12.030	12.110	11.760	11.820	11.752	5,610,872
2023-10-13	11.870	12.160	11.780	12.080	12.011	6,502,950
2023-10-12	11.890	12.050	11.750	11.850	11.782	3,472,350
2023-10-11	11.750	12.060	11.650	11.840	11.772	5,306,563
2023-10-10	11.980	12.060	11.640	11.730	11.663	6,180,844
2023-10-09	12.000	12.120	11.740	12.000	11.931	4,984,500
2023-09-28	12.020	12.120	11.950	12.020	11.951	4,741,126
2023-09-27	11.710	12.080	11.650	11.990	11.921	6,812,509
2023-09-26	11.820	11.920	11.680	11.700	11.633	3,250,800
2023-09-25	11.600	11.900	11.510	11.850	11.782	7,469,328
2023-09-22	11.680	11.830	11.270	11.610	11.543	7,137,959
2023-09-21	11.810	11.940	11.670	11.750	11.683	3,934,800
2023-09-20	11.880	12.000	11.810	11.880	11.812	4,834,800
2023-09-19	11.910	12.090	11.750	11.890	11.822	5,534,679
2023-09-18	11.760	11.960	11.650	11.950	11.881	6,676,950
2023-09-15	11.400	11.850	11.280	11.710	11.643	9,322,244
2023-09-14	11.280	11.480	11.170	11.440	11.374	5,533,750
2023-09-13	11.510	11.530	11.180	11.290	11.225	3,030,224
2023-09-12	11.400	11.550	11.330	11.540	11.474	3,800,794
2023-09-11	11.190	11.450	11.120	11.360	11.295	4,164,000
2023-09-08	11.140	11.230	11.080	11.130	11.066	2,553,900
2023-09-07	11.330	11.420	11.140	11.140	11.076	4,210,000
2023-09-06	11.330	11.480	11.330	11.370	11.305	3,177,709
2023-09-05	11.430	11.600	11.400	11.450	11.384	2,828,700
2023-09-04	11.520	11.640	11.380	11.480	11.414	4,596,400
2023-09-01	11.670	11.670	11.450	11.520	11.454	4,660,753
2023-08-31	11.430	11.650	11.350	11.630	11.563	5,074,950
2023-08-30	11.400	11.580	11.370	11.480	11.414	3,931,900
2023-08-29	11.030	11.500	11.030	11.430	11.364	6,030,651
2023-08-28	11.660	11.760	11.030	11.090	11.026	8,975,017
2023-08-25	11.000	11.160	10.800	10.870	10.808	4,144,135
2023-08-24	10.940	11.100	10.730	11.000	10.937	4,711,400
2023-08-23	11.200	11.230	10.890	10.910	10.847	6,167,151
2023-08-22	11.630	11.700	11.070	11.260	11.195	8,162,851
2023-08-21	11.550	11.930	11.530	11.670	11.603	6,066,650
2023-08-18	12.020	12.170	11.550	11.560	11.494	7,600,750
2023-08-17	12.010	12.280	11.880	12.000	11.931	8,652,900
2023-08-16	12.320	12.530	12.130	12.170	12.100	7,830,200
2023-08-15	12.300	12.490	12.030	12.420	12.349	10,723,450
2023-08-14	12.120	12.610	12.110	12.560	12.488	13,105,252
2023-08-11	12.100	12.460	11.950	12.240	12.170	12,359,505
2023-08-10	12.090	12.230	11.900	12.070	12.001	7,015,046
2023-08-09	12.030	12.270	11.880	12.130	12.060	11,306,352
2023-08-08	11.970	12.340	11.600	12.050	11.981	12,282,568
2023-08-07	11.700	12.200	11.440	12.080	12.011	17,645,101
2023-08-04	11.420	11.670	11.420	11.560	11.494	6,648,749
2023-08-03	11.360	11.590	11.350	11.380	11.315	4,820,300
2023-08-02	11.650	11.760	11.350	11.370	11.305	9,211,800
2023-08-01	11.640	11.870	11.610	11.690	11.623	7,636,355
2023-07-31	11.750	11.920	11.510	11.700	11.633	14,148,499

← NewerPage 13 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-11-26	0.0500 CNY
2023-05-25	0.3000 CNY
2022-07-11	0.2000 CNY
2021-06-28	0.4000 CNY
2020-06-02	0.2000 CNY
2019-06-04	0.1000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.